Newmont Corporation (NEM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EST. Marché ouvert.
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230210C00037000 | 2023-01-13 10:16AM EST | 37.00 | 16.90 | 10.35 | 10.60 | 0.00 | - | 1 | 0 | 81.25% |
| NEM230210C00038000 | 2023-02-03 12:54PM EST | 38.00 | 12.28 | 9.35 | 9.65 | 0.00 | - | 1 | 1 | 90.63% |
| NEM230210C00040000 | 2023-02-06 1:43PM EST | 40.00 | 7.65 | 7.35 | 7.60 | -5.15 | -40.23% | 8 | 4 | 56.25% |
| NEM230210C00043000 | 2023-01-23 3:30PM EST | 43.00 | 10.49 | 4.45 | 4.65 | 0.00 | - | 2 | 3 | 55.27% |
| NEM230210C00044000 | 2023-01-26 1:16PM EST | 44.00 | 9.77 | 3.50 | 3.65 | 0.00 | - | 1 | 3 | 55.66% |
| NEM230210C00045000 | 2023-02-06 2:00PM EST | 45.00 | 2.70 | 2.54 | 2.71 | -2.05 | -43.16% | 54 | 35 | 48.24% |
| NEM230210C00045500 | 2023-02-06 10:06AM EST | 45.50 | 2.42 | 2.08 | 2.27 | -2.88 | -54.34% | 21 | 7 | 45.51% |
| NEM230210C00046000 | 2023-02-06 1:34PM EST | 46.00 | 1.83 | 1.73 | 1.84 | -2.10 | -53.44% | 23 | 26 | 42.38% |
| NEM230210C00047000 | 2023-02-06 2:00PM EST | 47.00 | 1.12 | 1.05 | 1.11 | -1.87 | -62.54% | 399 | 21 | 38.77% |
| NEM230210C00047500 | 2023-02-06 1:58PM EST | 47.50 | 0.83 | 0.76 | 0.85 | -4.56 | -84.60% | 146 | 2 | 39.01% |
| NEM230210C00048000 | 2023-02-06 1:54PM EST | 48.00 | 0.60 | 0.55 | 0.61 | -1.49 | -71.29% | 270 | 36 | 38.09% |
| NEM230210C00048500 | 2023-02-06 1:38PM EST | 48.50 | 0.44 | 0.36 | 0.43 | -1.31 | -74.86% | 120 | 2 | 37.79% |
| NEM230210C00049000 | 2023-02-06 1:56PM EST | 49.00 | 0.27 | 0.25 | 0.29 | -1.02 | -79.07% | 413 | 39 | 37.50% |
| NEM230210C00049500 | 2023-02-06 12:29PM EST | 49.50 | 0.19 | 0.16 | 0.20 | -0.88 | -82.24% | 266 | 117 | 37.99% |
| NEM230210C00050000 | 2023-02-06 1:41PM EST | 50.00 | 0.14 | 0.11 | 0.13 | -0.58 | -80.56% | 198 | 125 | 38.09% |
| NEM230210C00051000 | 2023-02-06 1:40PM EST | 51.00 | 0.05 | 0.05 | 0.08 | -0.35 | -87.50% | 147 | 253 | 42.19% |
| NEM230210C00052000 | 2023-02-06 1:54PM EST | 52.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 140 | 402 | 44.14% |
| NEM230210C00053000 | 2023-02-06 10:57AM EST | 53.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 105 | 409 | 53.52% |
| NEM230210C00054000 | 2023-02-06 12:49PM EST | 54.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 718 | 53.91% |
| NEM230210C00055000 | 2023-02-03 3:54PM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 682 | 60.94% |
| NEM230210C00056000 | 2023-02-03 3:42PM EST | 56.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 130 | 537 | 59.38% |
| NEM230210C00057000 | 2023-02-03 9:30AM EST | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 72.66% |
| NEM230210C00058000 | 2023-02-06 10:00AM EST | 58.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 1 | 98 | 78.13% |
| NEM230210C00059000 | 2023-02-03 1:51PM EST | 59.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 78.13% |
| NEM230210C00060000 | 2023-02-02 10:05AM EST | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 239 | 361 | 79.69% |
| NEM230210C00061000 | 2023-01-20 1:52PM EST | 61.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 97.66% |
| NEM230210C00062000 | 2023-02-06 9:33AM EST | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 28 | 84.38% |
| NEM230210C00065000 | 2023-01-13 3:36PM EST | 65.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 7 | 117.97% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230210P00040000 | 2023-02-06 10:00AM EST | 40.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | - | 1 | 62.50% |
| NEM230210P00042000 | 2023-01-06 9:49AM EST | 42.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 57.03% |
| NEM230210P00044000 | 2023-02-06 1:50PM EST | 44.00 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 126 | 4 | 46.29% |
| NEM230210P00045000 | 2023-02-06 1:26PM EST | 45.00 | 0.16 | 0.13 | 0.18 | +0.12 | +300.00% | 621 | 4 | 43.65% |
| NEM230210P00046000 | 2023-02-06 2:03PM EST | 46.00 | 0.30 | 0.29 | 0.32 | +0.21 | +233.33% | 313 | 26 | 39.55% |
| NEM230210P00046500 | 2023-02-06 1:59PM EST | 46.50 | 0.40 | 0.41 | 0.46 | +0.29 | +263.64% | 147 | 16 | 39.16% |
| NEM230210P00047000 | 2023-02-06 2:05PM EST | 47.00 | 0.61 | 0.57 | 0.63 | +0.41 | +205.00% | 950 | 42 | 38.28% |
| NEM230210P00047500 | 2023-02-06 2:05PM EST | 47.50 | 0.82 | 0.79 | 0.85 | +0.58 | +241.67% | 252 | 47 | 37.70% |
| NEM230210P00048000 | 2023-02-06 2:05PM EST | 48.00 | 1.11 | 1.07 | 1.12 | +0.78 | +236.36% | 100 | 758 | 37.16% |
| NEM230210P00048500 | 2023-02-06 12:59PM EST | 48.50 | 1.47 | 1.40 | 1.45 | +1.04 | +241.86% | 26 | 1,586 | 37.31% |
| NEM230210P00049000 | 2023-02-06 1:52PM EST | 49.00 | 1.71 | 1.75 | 1.83 | +1.16 | +210.91% | 29 | 1,065 | 37.99% |
| NEM230210P00049500 | 2023-02-06 12:29PM EST | 49.50 | 2.28 | 2.12 | 2.27 | +1.46 | +178.05% | 9 | 982 | 40.63% |
| NEM230210P00050000 | 2023-02-06 1:10PM EST | 50.00 | 2.69 | 2.60 | 2.72 | +1.68 | +166.34% | 74 | 277 | 42.77% |
| NEM230210P00051000 | 2023-02-06 9:52AM EST | 51.00 | 3.20 | 3.50 | 3.65 | +1.49 | +87.13% | 28 | 365 | 46.88% |
| NEM230210P00052000 | 2023-02-06 1:26PM EST | 52.00 | 4.57 | 4.45 | 4.60 | +2.06 | +82.07% | 42 | 372 | 49.22% |
| NEM230210P00053000 | 2023-02-06 1:43PM EST | 53.00 | 5.41 | 5.50 | 5.65 | +2.45 | +82.77% | 11 | 543 | 52.73% |
| NEM230210P00054000 | 2023-02-06 9:30AM EST | 54.00 | 6.31 | 6.50 | 6.65 | +2.51 | +66.05% | 16 | 62 | 59.77% |
| NEM230210P00055000 | 2023-02-06 1:26PM EST | 55.00 | 7.60 | 7.45 | 7.70 | +4.65 | +157.63% | 2 | 45 | 66.41% |
| NEM230210P00056000 | 2023-02-02 9:50AM EST | 56.00 | 2.77 | 8.45 | 8.70 | 0.00 | - | 1 | 5 | 73.05% |
| NEM230210P00057000 | 2023-02-02 3:07PM EST | 57.00 | 5.01 | 9.45 | 9.65 | 0.00 | - | 8 | 1 | 70.31% |
| NEM230210P00060000 | 2023-01-25 12:52PM EST | 60.00 | 5.55 | 12.45 | 12.70 | 0.00 | - | - | 0 | 97.66% |
| NEM230210P00065000 | 2023-01-20 12:41PM EST | 65.00 | 12.09 | 17.45 | 17.70 | 0.00 | - | 5 | 0 | 125.00% |
© 2023 Yahoo. Tous droits réservés.
